Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2014 | 10.48 | 10.50 | 10.43 | 10.49 | 70,207 | +0.06(+0.58%) |
May 29, 2014 | 10.44 | 10.48 | 10.43 | 10.43 | 46,019 | +0.00(+0.05%) |
May 28, 2014 | 10.40 | 10.50 | 10.40 | 10.43 | 40,390 | -0.02(-0.24%) |
May 27, 2014 | 10.45 | 10.50 | 10.43 | 10.45 | 44,137 | +0.03(+0.29%) |
May 23, 2014 | 10.42 | 10.42 | 10.42 | 0 | +0.04(+0.37%) | |
May 22, 2014 | 10.36 | 10.43 | 10.36 | 10.38 | 35,508 | +0.08(+0.80%) |
May 21, 2014 | 10.28 | 10.31 | 10.25 | 10.30 | 78,571 | -0.02(-0.19%) |
May 20, 2014 | 10.32 | 10.39 | 10.25 | 10.32 | 71,210 | +0.15(+1.47%) |
May 19, 2014 | 10.16 | 10.19 | 10.13 | 10.17 | 78,013 | +0.02(+0.20%) |
May 16, 2014 | 10.13 | 10.17 | 10.10 | 10.15 | 36,661 | -0.06(-0.59%) |
May 15, 2014 | 10.17 | 10.21 | 10.02 | 10.21 | 125,904 | +0.47(+4.83%) |
May 14, 2014 | 9.795 | 9.800 | 9.720 | 9.740 | 114,986 | -0.03(-0.26%) |
May 13, 2014 | 9.740 | 9.780 | 9.700 | 9.765 | 129,335 | -0.05(-0.56%) |
May 12, 2014 | 9.880 | 9.900 | 9.775 | 9.820 | 132,434 | -0.07(-0.71%) |
May 09, 2014 | 9.870 | 9.910 | 9.820 | 9.890 | 77,707 | -0.02(-0.20%) |
May 08, 2014 | 9.900 | 9.980 | 9.880 | 9.910 | 68,726 | +0.10(+1.02%) |
May 07, 2014 | 9.820 | 9.860 | 9.790 | 9.810 | 35,034 | -0.11(-1.11%) |
May 06, 2014 | 9.925 | 9.950 | 9.900 | 9.920 | 38,706 | -0.03(-0.30%) |
May 05, 2014 | 9.880 | 9.960 | 9.870 | 9.950 | 35,917 | -0.02(-0.20%) |
May 02, 2014 | 9.960 | 10.00 | 9.930 | 9.970 | 127,639 | -0.20(-1.97%) |
May 01, 2014 | 10.11 | 10.20 | 10.11 | 10.17 | 123,031 | +0.06(+0.59%) |
Apr 30, 2014 | 10.07 | 10.14 | 10.04 | 10.11 | 91,497 | +0.17(+1.71%) |
Apr 29, 2014 | 9.950 | 10.00 | 9.940 | 9.940 | 76,852 | -0.05(-0.50%) |
Apr 28, 2014 | 10.03 | 10.03 | 9.910 | 9.990 | 42,081 | +0.05(+0.50%) |
Apr 25, 2014 | 10.03 | 10.06 | 9.910 | 9.940 | 51,880 | +0.00(+0.00%) |
Apr 24, 2014 | 9.950 | 10.01 | 9.880 | 9.940 | 179,287 | +0.05(+0.51%) |
Apr 23, 2014 | 9.940 | 9.950 | 9.890 | 9.890 | 173,884 | -0.07(-0.70%) |
Apr 22, 2014 | 9.920 | 10.02 | 9.900 | 9.960 | 35,200 | +0.02(+0.20%) |
Apr 21, 2014 | 9.936 | 10.00 | 9.920 | 9.940 | 24,887 | +0.02(+0.20%) |
Apr 17, 2014 | 9.920 | 9.920 | 9.920 | 0 | -0.03(-0.30%) | |
Apr 16, 2014 | 9.900 | 9.950 | 9.861 | 9.950 | 40,794 | +0.13(+1.32%) |
Apr 15, 2014 | 9.800 | 9.870 | 9.740 | 9.820 | 37,177 | +0.06(+0.61%) |
Apr 14, 2014 | 9.840 | 9.840 | 9.750 | 9.760 | 38,966 | +0.01(+0.10%) |
Apr 11, 2014 | 9.700 | 9.840 | 9.680 | 9.750 | 0 | -0.03(-0.31%) |
Apr 10, 2014 | 9.840 | 9.900 | 9.710 | 9.780 | 47,260 | -0.02(-0.20%) |
Apr 09, 2014 | 9.710 | 9.800 | 9.660 | 9.800 | 56,092 | +0.28(+2.94%) |
Apr 08, 2014 | 9.520 | 9.600 | 9.490 | 9.520 | 631,194 | -0.02(-0.21%) |
Apr 07, 2014 | 9.542 | 9.559 | 9.470 | 9.540 | 63,440 | -0.04(-0.42%) |
Apr 04, 2014 | 9.640 | 9.650 | 9.500 | 9.580 | 0 | -0.08(-0.83%) |
Apr 03, 2014 | 9.700 | 9.704 | 9.620 | 9.660 | 40,758 | -0.04(-0.41%) |
Apr 02, 2014 | 9.671 | 9.700 | 9.640 | 9.700 | 85,745 | +0.05(+0.52%) |
Apr 01, 2014 | 9.671 | 9.720 | 9.620 | 9.650 | 53,901 | +0.17(+1.79%) |
Mar 31, 2014 | 9.536 | 9.560 | 9.470 | 9.480 | 65,201 | +0.12(+1.28%) |
Mar 28, 2014 | 9.420 | 9.440 | 9.360 | 9.360 | 0 | +0.02(+0.21%) |
Mar 27, 2014 | 9.420 | 9.470 | 9.340 | 9.340 | 44,359 | -0.11(-1.16%) |
Mar 26, 2014 | 9.500 | 9.540 | 9.420 | 9.450 | 90,431 | +0.14(+1.50%) |
Mar 25, 2014 | 9.260 | 9.310 | 9.180 | 9.310 | 82,643 | +0.02(+0.22%) |
Mar 24, 2014 | 9.234 | 9.290 | 9.120 | 9.290 | 69,912 | +0.09(+0.98%) |
Mar 21, 2014 | 9.310 | 9.379 | 9.200 | 9.200 | 63,757 | -0.08(-0.81%) |
Mar 20, 2014 | 9.149 | 9.340 | 9.100 | 9.275 | 142,425 | +0.03(+0.27%) |
Mar 19, 2014 | 9.365 | 9.430 | 9.100 | 9.250 | 95,363 | -0.27(-2.84%) |
Mar 18, 2014 | 9.420 | 9.570 | 9.420 | 9.520 | 84,043 | +0.13(+1.38%) |
Mar 17, 2014 | 9.370 | 9.440 | 9.360 | 9.390 | 94,598 | +0.09(+0.97%) |
Mar 14, 2014 | 9.270 | 9.360 | 9.240 | 9.300 | 0 | -0.08(-0.85%) |
Mar 13, 2014 | 9.600 | 9.640 | 9.360 | 9.380 | 57,955 | -0.22(-2.29%) |
Mar 12, 2014 | 9.570 | 9.659 | 9.550 | 9.600 | 47,389 | -0.16(-1.64%) |
Mar 11, 2014 | 9.780 | 9.830 | 9.700 | 9.760 | 222,923 | +0.04(+0.41%) |
Mar 10, 2014 | 9.740 | 9.840 | 9.640 | 9.720 | 50,896 | -0.09(-0.92%) |
Mar 07, 2014 | 9.880 | 9.880 | 9.788 | 9.810 | 0 | +0.00(+0.00%) |
Mar 06, 2014 | 9.800 | 9.850 | 9.780 | 9.810 | 46,257 | +0.07(+0.72%) |
Mar 05, 2014 | 9.700 | 9.750 | 9.670 | 9.740 | 53,924 | -0.08(-0.87%) |
Mar 04, 2014 | 9.870 | 9.870 | 9.780 | 9.825 | 110,458 | +0.10(+1.08%) |